豪能股份 sh.603809
11.18
-0.62%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.34 | 13.34 | 12.89 | 13.11 | -1.94% | 4.03 | 3.37% |
| 2025-10-22 | 13.64 | 13.75 | 13.33 | 13.37 | -2.05% | 4.49 | 3.62% |
| 2025-10-21 | 13.78 | 13.82 | 13.39 | 13.65 | -0.87% | 4.29 | 3.42% |
| 2025-10-20 | 13.80 | 14.05 | 13.71 | 13.77 | +0.95% | 2.90 | 2.27% |
| 2025-10-17 | 14.25 | 14.25 | 13.64 | 13.64 | -4.41% | 4.27 | 3.35% |
| 2025-10-16 | 14.40 | 14.52 | 14.15 | 14.27 | -2.06% | 3.25 | 2.47% |
| 2025-10-15 | 14.22 | 14.65 | 13.92 | 14.57 | +2.75% | 5.10 | 3.86% |
| 2025-10-14 | 15.00 | 15.06 | 14.06 | 14.18 | -4.32% | 7.09 | 5.30% |
| 2025-10-13 | 14.75 | 15.16 | 14.50 | 14.82 | -5.84% | 10.05 | 7.38% |
| 2025-10-10 | 15.85 | 17.00 | 15.68 | 15.74 | +0.19% | 11.92 | 7.97% |
| 2025-10-09 | 16.46 | 16.46 | 15.63 | 15.71 | -5.53% | 10.06 | 6.89% |
| 2025-09-30 | 16.78 | 16.83 | 16.36 | 16.63 | -1.13% | 8.82 | 6.19% |
| 2025-09-29 | 16.45 | 16.86 | 16.10 | 16.82 | +2.31% | 11.43 | 8.07% |
| 2025-09-26 | 16.19 | 17.40 | 16.08 | 16.44 | +1.42% | 17.59 | 12.20% |
| 2025-09-25 | 16.79 | 17.06 | 16.21 | 16.21 | -2.23% | 11.85 | 8.34% |
| 2025-09-24 | 15.51 | 16.58 | 15.51 | 16.58 | +10.02% | 9.90 | 7.04% |
| 2025-09-23 | 15.86 | 16.00 | 14.71 | 15.07 | -4.98% | 8.77 | 6.70% |
| 2025-09-22 | 15.81 | 16.19 | 15.72 | 15.86 | +1.28% | 6.58 | 4.80% |
| 2025-09-19 | 16.68 | 16.78 | 15.51 | 15.66 | -6.17% | 10.45 | 7.66% |
| 2025-09-18 | 17.50 | 18.12 | 16.45 | 16.69 | -4.30% | 22.78 | 15.15% |